KBR Stock Price History, KBR Historical Prices

Add to My Stocks
$18.32 $0.2 (1.1%) KBR stock closing price Jun 20, 2018 (Closing)

The 10 year data of KBR stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with KBR price to earnings ratio data. The KBR stock price history chart shows that the stock price reached a high of $36.29 on Oct 22, 2013, and a low of $11.76 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 18.22 18.35 17.97 18.32 964,476 4.86 0.63
2018-06-19 17.8 18.2 17.74 18.12 1,134,232 4.81 0.62
2018-06-18 17.69 18.04 17.67 18.03 1,314,579 4.78 0.62
2018-06-15 18.14 18.21 17.55 17.81 2,532,590 4.72 0.61
2018-06-14 18.7 18.7 18.16 18.28 1,566,215 4.85 0.62
2018-06-13 18.39 18.51 18.25 18.29 1,169,311 4.85 0.62
2018-06-12 18.66 18.7 18.3 18.32 837,605 4.86 0.63
2018-06-11 18.7 18.72 18.46 18.65 1,241,889 4.95 0.64
2018-06-08 18.62 18.75 18.41 18.73 1,035,211 4.97 0.64
2018-06-07 18.55 18.67 18.28 18.64 1,092,432 4.94 0.64
2018-06-06 18.79 18.79 18.41 18.64 1,064,344 4.94 0.64
2018-06-05 18.61 18.82 18.52 18.73 1,264,746 4.97 0.64
2018-06-04 18.52 18.74 18.39 18.66 1,683,789 4.95 0.64
2018-06-01 18.6 18.75 18.37 18.44 925,328 4.89 0.63
2018-05-31 18.7 18.92 18.22 18.42 2,166,482 4.89 0.63
2018-05-30 17.9 18.87 17.74 18.76 3,990,089 4.98 0.64
2018-05-29 17.29 17.65 17.29 17.62 1,375,159 4.67 0.6
2018-05-25 17.2 17.49 17.07 17.49 1,732,542 4.64 0.6
2018-05-24 17.12 17.32 16.98 17.23 944,906 4.57 0.59
2018-05-23 17.66 17.71 16.85 17.21 2,028,272 4.57 0.59
2018-05-22 17.66 18.06 17.59 17.89 2,445,045 4.75 0.61
2018-05-21 17.5 17.92 17.48 17.83 2,409,558 4.73 0.61
2018-05-18 17.48 17.65 17.33 17.33 1,013,884 4.6 0.59
2018-05-17 17.03 17.58 17.03 17.44 1,592,166 4.63 0.6
2018-05-16 16.92 17.23 16.89 17.02 2,387,793 4.52 0.58
2018-05-15 16.73 17.05 16.59 16.9 2,097,369 4.48 0.58
2018-05-14 16.88 17.15 16.82 16.86 2,368,714 4.47 0.58
2018-05-11 17 17.06 16.79 16.88 1,504,666 4.48 0.58
2018-05-10 16.96 17.08 16.87 16.94 1,158,515 4.49 0.58
2018-05-09 16.99 17.19 16.9 16.97 2,010,315 4.5 0.58
2018-05-08 16.42 16.98 16.42 16.85 1,574,309 4.47 0.57
2018-05-07 16.49 16.6 16.18 16.39 1,724,486 4.35 0.56
2018-05-04 16.14 16.57 16.07 16.46 2,510,135 4.37 0.56
2018-05-03 16.79 16.85 16.26 16.45 1,648,054 4.36 0.56
2018-05-02 16.95 17.02 16.72 16.82 1,677,990 4.46 0.57
2018-05-01 16.75 17.03 16.57 16.95 2,578,887 4.5 0.58
2018-04-30 16.88 17.06 16.69 16.69 2,247,910 4.43 0.57
2018-04-27 17.11 17.21 16.54 16.77 3,186,430 4.45 0.57
2018-04-26 16.94 17.34 16.28 16.6 3,545,670 5.43 0.56
2018-04-25 16.17 16.23 15.82 15.99 2,793,487 5.23 0.54
2018-04-24 16.83 16.98 16.24 16.27 1,901,947 5.32 0.55
2018-04-23 16.66 17.08 16.63 16.74 2,605,631 5.47 0.56
2018-04-20 17.19 17.5 16.53 16.62 3,183,149 5.43 0.56
2018-04-19 17.06 17.43 17 17.28 2,321,953 5.65 0.58
2018-04-18 17.18 17.37 17.06 17.1 1,986,011 5.59 0.57
2018-04-17 17.32 17.54 17 17.15 2,063,533 5.61 0.58
2018-04-16 17.05 17.23 16.85 17.17 1,545,519 5.61 0.58
2018-04-13 17.13 17.36 16.94 17.05 1,784,467 5.57 0.57
2018-04-12 17.71 17.77 16.97 17.03 1,574,178 5.57 0.57
2018-04-11 17 17.55 16.68 17.26 1,878,658 5.64 0.58
2018-04-10 16.86 17.32 16.64 17.19 2,524,664 5.62 0.58
2018-04-09 15.99 16.73 15.91 16.46 3,222,102 5.38 0.55
2018-04-06 16.21 16.41 15.53 15.84 1,995,757 5.18 0.53
2018-04-05 16.49 16.65 16.26 16.39 2,026,896 5.36 0.55
2018-04-04 15.89 16.48 15.78 16.39 1,001,929 5.36 0.55
2018-04-03 16.14 16.34 15.98 16.24 1,297,668 5.31 0.55
2018-04-02 16.12 16.28 15.91 16.1 1,660,545 5.26 0.54
2018-03-30 0 0 0 16.19 0 - -
2018-03-29 15.76 16.37 15.73 16.19 1,923,138 5.29 0.54
2018-03-28 16.12 16.12 15.47 15.63 2,102,680 5.11 0.52
2018-03-27 16.49 16.57 15.95 16.05 1,587,982 5.25 0.54
2018-03-26 16.53 16.53 16.02 16.4 2,421,102 5.36 0.55
2018-03-23 16.65 16.75 15.93 15.94 1,713,698 5.21 0.54
2018-03-22 17.12 17.3 16.62 16.63 2,191,347 5.44 0.56
2018-03-21 17.12 17.55 17.1 17.35 2,006,320 5.67 0.58
2018-03-20 17.12 17.61 16.83 17.1 2,920,365 5.59 0.57
2018-03-19 16.48 17.06 16.44 17.01 3,631,640 5.56 0.57
2018-03-16 16.33 16.73 16.31 16.54 1,622,730 5.41 0.56
2018-03-15 16.61 16.84 16.27 16.38 1,647,843 5.35 0.55
2018-03-14 16.9 16.92 16.59 16.61 2,069,632 5.43 0.56
2018-03-13 16.61 16.9 16.59 16.77 2,854,697 5.48 0.56
2018-03-12 16.32 16.84 16.32 16.61 2,391,215 5.43 0.56
2018-03-09 15.77 16.47 15.73 16.3 1,580,887 5.33 0.55
2018-03-08 15.79 15.87 15.5 15.61 1,082,861 5.1 0.52
2018-03-07 15.6 15.84 15.5 15.77 1,485,637 5.15 0.53
2018-03-06 15.9 15.93 15.63 15.78 2,367,476 5.16 0.53
2018-03-05 15.61 16.07 15.42 15.83 2,445,256 5.17 0.53
2018-03-02 15.08 15.86 15.04 15.75 2,739,930 5.15 0.53
2018-03-01 15.1 15.67 15.05 15.28 2,560,636 4.99 0.51
2018-02-28 15.67 15.8 15.03 15.14 2,355,786 4.95 0.51
2018-02-27 15.49 16.29 15.46 15.62 4,631,175 5.11 0.52
2018-02-26 14.76 15.48 14.4 15.46 8,355,021 5.05 0.52
2018-02-23 17.85 17.97 14.6 15.01 10,300,811 29.43 0.48
2018-02-22 17.84 18.31 17.67 17.78 1,746,396 34.86 0.56
2018-02-21 17.7 18 17.58 17.67 1,752,766 34.65 0.56
2018-02-20 17.8 18.1 17.63 17.71 1,446,516 34.73 0.56
2018-02-19 0 0 0 17.96 0 - -
2018-02-16 18.01 18.29 17.89 17.96 1,068,700 35.22 0.57
2018-02-15 18.31 18.31 17.73 18.11 923,253 35.51 0.57
Get more Data

KBR Stock History Chart

View KBR PE ratio, PS ratio stocks charts and compare with peers.
KBR Chart
Note: Compare KBR stock price history with the index and industry peers.

KBR Stock Price History: Past 5 years

Max Stock Price36.29Oct 22,2013
Min Stock Price11.76Feb 11,2016
Avg Stock Price19.61

KBR Historical PE ratio: Past 5 years

Max PE Ratio496.5Nov 20,2014
Min PE Ratio4.35May 07,2018
Avg PE Ratio63.99

KBR Historical PS ratio: Past 5 years

Max PS Ratio0.69Oct 21,2013
Min PS Ratio0.31Feb 11,2016
Avg PS Ratio0.5

KBR Industry Peers

Company Price Change (%)
Apergy Corp (APY)38.10.32 (0.85%)
Foster Wheeler (FWLT)27.520.87 (3.06%)
Aecom (ACM)33.990.37 (1.1%)
Jacobs Engineering (JEC)65.60.8 (1.23%)
Mcdermott (MDR)20.590.28 (1.38%)
Technip Sa (TKPPY)17.850 (0%)
Quanta (PWR)35.390.02 (0.06%)

KBR share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in KBR stock analysis. KBR stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $18.32 and 964,476 shares of KBR were traded on Jun 20, 2018. Looking at KBR stock history data, the P/S ratio was at a low of 0.31 on Feb 11, 2016.